股票概览
11.45
+1.06%
+0.12
11.25
开盘价
11.8
最高价
11.1
最低价
71,156
成交量
数据更新至: 2024-05-31
技术指标
13.65
MA5 (5日均线)
14.34
MA10 (10日均线)
14.83
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 11.25 | 11.8 | 11.1 | 11.45 | +1.06% | 71,156 | 81,353,086 |
| 2024-05-30 | 11.64 | 11.72 | 11.22 | 11.33 | -26.71% | 59,504 | 67,904,521 |
| 2024-05-29 | 14.72 | 15.67 | 14.65 | 15.46 | +3.83% | 64,168 | 98,106,409 |
| 2024-05-28 | 15.08 | 15.13 | 14.74 | 14.89 | -1.46% | 30,935 | 46,229,770 |
| 2024-05-27 | 14.65 | 15.15 | 14.18 | 15.11 | +3.64% | 46,342 | 67,865,149 |
| 2024-05-24 | 15.06 | 15.16 | 14.49 | 14.58 | -2.8% | 44,511 | 65,501,712 |
| 2024-05-23 | 15.23 | 15.55 | 14.98 | 15 | -0.6% | 58,385 | 89,291,087 |
| 2024-05-22 | 15.17 | 15.29 | 14.91 | 15.09 | -0.66% | 40,475 | 61,188,630 |
| 2024-05-21 | 15.12 | 15.33 | 14.84 | 15.19 | -0.91% | 45,741 | 68,934,543 |
| 2024-05-20 | 15.65 | 15.95 | 15.21 | 15.33 | -3.04% | 69,488 | 107,956,778 |
| 2024-05-17 | 15.58 | 15.99 | 15.19 | 15.81 | +1.87% | 93,409 | 145,478,401 |
| 2024-05-16 | 14.66 | 15.52 | 14.66 | 15.52 | +6.37% | 90,718 | 137,372,467 |
| 2024-05-15 | 14.72 | 15.07 | 14.47 | 14.59 | -1.42% | 42,534 | 62,947,344 |
| 2024-05-14 | 15.2 | 15.3 | 14.77 | 14.8 | -2.89% | 52,606 | 78,831,954 |
| 2024-05-13 | 14.9 | 15.41 | 14.33 | 15.24 | +1.6% | 63,230 | 94,597,491 |
| 2024-05-10 | 15.48 | 15.74 | 14.89 | 15 | -3.54% | 68,410 | 103,600,877 |
| 2024-05-09 | 15.8 | 15.81 | 15.25 | 15.55 | -2.26% | 86,967 | 134,407,162 |
| 2024-05-08 | 15.5 | 16.14 | 15.02 | 15.91 | +1.27% | 126,295 | 198,594,515 |
| 2024-05-07 | 14.97 | 15.75 | 14.8 | 15.71 | +5.08% | 129,988 | 201,713,675 |
| 2024-05-06 | 14.86 | 15.13 | 14.75 | 14.95 | +2.33% | 78,571 | 117,379,525 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：